Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2018 | 39.12 | 40.01 | 38.84 | 39.90 | 1,703,300 | +0.62(+1.58%) |
Nov 29, 2018 | 38.68 | 39.57 | 38.35 | 39.28 | 1,756,496 | +0.56(+1.45%) |
Nov 28, 2018 | 38.29 | 39.01 | 38.15 | 38.72 | 2,514,101 | +0.41(+1.07%) |
Nov 27, 2018 | 38.70 | 39.15 | 38.23 | 38.31 | 2,074,539 | -0.59(-1.52%) |
Nov 26, 2018 | 38.46 | 38.99 | 38.02 | 38.90 | 1,629,137 | +0.69(+1.81%) |
Nov 23, 2018 | 38.17 | 38.47 | 37.85 | 38.21 | 692,700 | -0.16(-0.42%) |
Nov 21, 2018 | 38.37 | 38.37 | 38.37 | 0 | +0.66(+1.75%) | |
Nov 20, 2018 | 37.30 | 37.76 | 36.51 | 37.71 | 1,517,953 | -0.14(-0.37%) |
Nov 19, 2018 | 38.65 | 39.55 | 37.84 | 37.85 | 2,127,540 | -0.95(-2.45%) |
Nov 16, 2018 | 38.49 | 38.95 | 37.65 | 38.80 | 1,034,600 | +0.33(+0.86%) |
Nov 15, 2018 | 38.08 | 38.97 | 37.79 | 38.47 | 2,119,601 | +0.38(+1.00%) |
Nov 14, 2018 | 38.56 | 39.23 | 38.06 | 38.09 | 1,361,571 | -0.21(-0.55%) |
Nov 13, 2018 | 38.33 | 38.99 | 38.29 | 38.30 | 1,375,538 | +0.01(+0.03%) |
Nov 12, 2018 | 38.74 | 38.97 | 38.22 | 38.29 | 852,334 | -0.46(-1.19%) |
Nov 09, 2018 | 39.16 | 39.43 | 38.66 | 38.75 | 1,578,200 | -0.67(-1.70%) |
Nov 08, 2018 | 39.38 | 39.99 | 39.24 | 39.42 | 1,123,238 | -0.13(-0.33%) |
Nov 07, 2018 | 39.21 | 39.88 | 38.84 | 39.55 | 2,019,520 | +0.70(+1.80%) |
Nov 06, 2018 | 38.48 | 39.22 | 38.28 | 38.85 | 2,159,813 | +0.39(+1.01%) |
Nov 05, 2018 | 38.61 | 38.81 | 38.31 | 38.46 | 1,672,182 | +0.02(+0.05%) |
Nov 02, 2018 | 38.10 | 38.67 | 38.05 | 38.44 | 1,789,200 | +0.57(+1.51%) |
Nov 01, 2018 | 37.87 | 38.45 | 37.48 | 37.87 | 1,954,524 | +0.30(+0.80%) |
Oct 31, 2018 | 37.73 | 37.98 | 37.40 | 37.57 | 2,346,556 | +0.21(+0.56%) |
Oct 30, 2018 | 36.78 | 37.62 | 36.78 | 37.36 | 2,091,692 | +0.46(+1.25%) |
Oct 29, 2018 | 37.58 | 37.96 | 36.72 | 36.90 | 1,998,771 | -0.19(-0.51%) |
Oct 26, 2018 | 36.64 | 37.45 | 36.42 | 37.09 | 1,525,900 | -0.02(-0.05%) |
Oct 25, 2018 | 36.78 | 37.52 | 36.52 | 37.11 | 1,360,384 | +0.64(+1.75%) |
Oct 24, 2018 | 37.83 | 38.99 | 36.44 | 36.47 | 1,883,261 | -1.25(-3.31%) |
Oct 23, 2018 | 36.90 | 37.93 | 36.59 | 37.72 | 1,542,113 | +0.08(+0.21%) |
Oct 22, 2018 | 38.20 | 38.25 | 37.44 | 37.64 | 1,512,256 | -0.48(-1.26%) |
Oct 19, 2018 | 38.47 | 38.70 | 37.96 | 38.12 | 1,301,900 | -0.32(-0.83%) |
Oct 18, 2018 | 38.65 | 39.11 | 38.33 | 38.44 | 1,024,156 | -0.61(-1.56%) |
Oct 17, 2018 | 38.99 | 39.46 | 38.76 | 39.05 | 1,341,546 | -0.04(-0.10%) |
Oct 16, 2018 | 39.17 | 39.51 | 38.30 | 39.09 | 1,990,933 | -0.46(-1.16%) |
Oct 15, 2018 | 39.09 | 39.59 | 38.94 | 39.55 | 2,176,243 | +0.59(+1.51%) |
Oct 12, 2018 | 38.80 | 39.37 | 38.43 | 38.96 | 1,825,800 | +0.93(+2.45%) |
Oct 11, 2018 | 39.41 | 39.65 | 37.96 | 38.03 | 3,119,752 | -1.45(-3.67%) |
Oct 10, 2018 | 40.92 | 40.92 | 39.43 | 39.48 | 3,823,590 | -1.64(-3.99%) |
Oct 09, 2018 | 41.28 | 41.49 | 40.70 | 41.12 | 2,162,938 | -0.36(-0.87%) |
Oct 08, 2018 | 41.71 | 41.92 | 41.08 | 41.48 | 1,128,009 | -0.44(-1.05%) |
Oct 05, 2018 | 42.26 | 42.79 | 41.73 | 41.92 | 2,373,900 | -0.41(-0.97%) |
Oct 04, 2018 | 42.75 | 42.92 | 41.96 | 42.33 | 2,126,988 | -0.45(-1.05%) |
Oct 03, 2018 | 41.96 | 42.81 | 41.65 | 42.78 | 2,514,774 | +0.88(+2.10%) |
Oct 02, 2018 | 42.25 | 42.38 | 41.67 | 41.90 | 1,584,315 | -0.50(-1.18%) |
Oct 01, 2018 | 43.04 | 43.48 | 42.16 | 42.40 | 1,742,559 | -0.39(-0.91%) |
Sep 28, 2018 | 42.34 | 42.88 | 42.04 | 42.79 | 1,576,200 | +0.33(+0.78%) |
Sep 27, 2018 | 42.70 | 42.83 | 42.00 | 42.46 | 1,576,068 | -0.02(-0.05%) |
Sep 26, 2018 | 42.50 | 42.93 | 42.36 | 42.48 | 2,411,250 | -0.14(-0.33%) |
Sep 25, 2018 | 42.58 | 42.79 | 42.06 | 42.62 | 2,213,214 | +0.16(+0.38%) |
Sep 24, 2018 | 42.40 | 42.72 | 41.94 | 42.46 | 1,723,845 | -0.08(-0.19%) |
Sep 21, 2018 | 42.52 | 42.67 | 42.25 | 42.54 | 2,349,700 | +0.16(+0.38%) |
Sep 20, 2018 | 42.12 | 42.45 | 41.70 | 42.38 | 2,024,823 | +0.40(+0.95%) |
Sep 19, 2018 | 42.10 | 42.42 | 41.91 | 41.98 | 1,855,098 | -0.23(-0.54%) |
Sep 18, 2018 | 42.11 | 42.43 | 41.67 | 42.21 | 2,300,993 | +0.40(+0.96%) |
Sep 17, 2018 | 42.62 | 42.78 | 41.58 | 41.81 | 2,663,331 | -0.90(-2.11%) |
Sep 14, 2018 | 43.73 | 43.78 | 42.62 | 42.71 | 2,433,600 | -0.83(-1.91%) |
Sep 13, 2018 | 43.81 | 43.95 | 43.19 | 43.54 | 3,538,250 | -0.06(-0.14%) |
Sep 12, 2018 | 43.72 | 44.02 | 43.40 | 43.60 | 1,714,578 | -0.25(-0.57%) |
Sep 11, 2018 | 43.05 | 44.17 | 42.82 | 43.85 | 3,009,730 | +0.73(+1.69%) |
Sep 10, 2018 | 42.59 | 43.21 | 42.47 | 43.12 | 2,287,971 | +0.58(+1.36%) |
Sep 07, 2018 | 43.55 | 43.98 | 42.36 | 42.54 | 2,330,000 | -1.08(-2.48%) |
Sep 06, 2018 | 44.28 | 44.90 | 43.41 | 43.62 | 2,433,937 | -0.56(-1.27%) |
Sep 05, 2018 | 46.05 | 46.05 | 43.51 | 44.18 | 3,782,432 | -0.84(-1.87%) |